Guerbet SA GBT
EURONEXT · Frankreich · Gesundheitstechnologie
€6,71-0,29 (-4,14 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7,00 | +0,29 % | €7,00 | €7,03 | €6,95 | 5,13K |
| 2026-09-29 | €6,98 | -0,99 % | €7,05 | €7,05 | €6,92 | 22,06K |
| 2026-09-28 | €7,05 | +0,28 % | €7,05 | €7,09 | €7,00 | 6,02K |
| 2026-09-25 | €7,03 | +0,43 % | €7,02 | €7,10 | €7,02 | 16,84K |
| 2026-09-24 | €7,00 | -2,51 % | €7,15 | €7,15 | €7,00 | 11,13K |
| 2026-09-23 | €7,18 | -0,28 % | €7,20 | €7,30 | €7,18 | 32,85K |
| 2026-09-22 | €7,20 | 0,00 % | €7,20 | €7,25 | €7,19 | 5,14K |
| 2026-09-21 | €7,20 | -2,70 % | €7,40 | €7,40 | €7,20 | 6,24K |
| 2026-09-18 | €7,40 | -0,80 % | €7,46 | €7,46 | €7,33 | 18,70K |
| 2026-09-17 | €7,46 | +0,81 % | €7,40 | €7,56 | €7,40 | 2,87K |
| 2026-09-16 | €7,40 | 0,00 % | €7,36 | €7,52 | €7,36 | 3,42K |
| 2026-09-15 | €7,40 | 0,00 % | €7,40 | €7,40 | €7,35 | 8,43K |
| 2026-09-14 | €7,40 | -0,67 % | €7,43 | €7,47 | €7,40 | 3,30K |
| 2026-09-11 | €7,45 | -0,67 % | €7,50 | €7,51 | €7,45 | 5,66K |
| 2026-09-10 | €7,50 | -0,13 % | €7,50 | €7,50 | €7,45 | 6,54K |
| 2026-09-09 | €7,51 | -0,40 % | €7,54 | €7,54 | €7,45 | 4,65K |
| 2026-09-08 | €7,54 | -0,13 % | €7,54 | €7,55 | €7,45 | 15,56K |
| 2026-09-07 | €7,55 | -0,13 % | €7,56 | €7,56 | €7,50 | 2,08K |
| 2026-09-04 | €7,56 | -0,13 % | €7,56 | €7,57 | €7,45 | 9,46K |
| 2026-09-03 | €7,57 | +1,20 % | €7,60 | €7,61 | €7,55 | 5,31K |
| 2026-09-02 | €7,48 | -1,58 % | €7,61 | €7,61 | €7,46 | 27,06K |
| 2026-09-01 | €7,60 | -1,43 % | €7,71 | €7,72 | €7,60 | 8,42K |
| 2026-08-31 | €7,71 | 0,00 % | €7,72 | €7,73 | €7,70 | 2,58K |
| 2026-08-28 | €7,71 | -0,52 % | €7,76 | €7,76 | €7,71 | 10,62K |
| 2026-08-27 | €7,75 | -0,13 % | €7,77 | €7,77 | €7,75 | 11,61K |
| 2026-08-26 | €7,76 | -2,02 % | €7,92 | €7,93 | €7,75 | 8,58K |
| 2026-08-25 | €7,92 | +1,28 % | €7,83 | €7,92 | €7,82 | 1,42K |
| 2026-08-24 | €7,82 | -1,01 % | €7,94 | €7,95 | €7,75 | 8,09K |
| 2026-08-21 | €7,90 | +1,94 % | €7,76 | €8,06 | €7,75 | 23,36K |
| 2026-08-20 | €7,75 | -3,25 % | €8,00 | €8,00 | €7,75 | 5,99K |
| 2026-08-19 | €8,01 | +0,13 % | €7,99 | €8,01 | €7,97 | 1,06K |
| 2026-08-18 | €8,00 | -0,12 % | €8,01 | €8,02 | €7,91 | 3,82K |
| 2026-08-17 | €8,01 | -0,50 % | €8,04 | €8,11 | €7,93 | 6,33K |
| 2026-08-14 | €8,05 | -0,74 % | €8,10 | €8,12 | €7,95 | 9,62K |
| 2026-08-13 | €8,11 | -1,46 % | €8,22 | €8,28 | €7,90 | 9,83K |
| 2026-08-12 | €8,23 | -0,60 % | €8,28 | €8,28 | €8,13 | 6,42K |
| 2026-08-11 | €8,28 | +0,12 % | €8,27 | €8,41 | €8,19 | 4,26K |
| 2026-08-10 | €8,27 | -0,36 % | €8,30 | €8,30 | €8,16 | 3,05K |
| 2026-08-07 | €8,30 | +0,73 % | €8,18 | €8,40 | €8,10 | 9,30K |
| 2026-08-06 | €8,24 | +2,23 % | €8,01 | €8,53 | €7,96 | 24,25K |
| 2026-08-05 | €8,06 | +0,75 % | €8,00 | €8,06 | €7,86 | 9,53K |
| 2026-08-04 | €8,00 | 0,00 % | €7,99 | €8,06 | €7,84 | 18,60K |
| 2026-08-03 | €8,00 | -0,74 % | €8,05 | €8,05 | €7,90 | 7,28K |
| 2026-07-31 | €8,06 | +2,03 % | €7,91 | €8,10 | €7,91 | 6,26K |
| 2026-07-30 | €7,90 | +3,54 % | €7,60 | €7,94 | €7,60 | 10,55K |
| 2026-07-29 | €7,63 | +1,46 % | €7,52 | €7,77 | €7,52 | 11,98K |
| 2026-07-28 | €7,52 | -2,84 % | €7,71 | €7,75 | €7,45 | 17,95K |
| 2026-07-27 | €7,74 | -6,07 % | €8,25 | €8,25 | €7,43 | 51,38K |
| 2026-07-24 | €8,24 | -6,68 % | €8,60 | €8,60 | €8,21 | 57,84K |
| 2026-07-23 | €8,83 | -0,67 % | €8,90 | €8,94 | €8,73 | 5,45K |
| 2026-07-22 | €8,89 | +0,68 % | €8,91 | €9,09 | €8,88 | 14,20K |
| 2026-07-21 | €8,83 | +0,80 % | €8,82 | €8,87 | €8,70 | 11,69K |
| 2026-07-20 | €8,76 | -2,23 % | €9,17 | €9,18 | €8,75 | 15,07K |
| 2026-07-17 | €8,96 | +1,13 % | €8,86 | €9,28 | €8,75 | 15,44K |
| 2026-07-16 | €8,86 | +0,68 % | €8,79 | €8,91 | €8,74 | 7,28K |
| 2026-07-15 | €8,80 | -2,22 % | €9,01 | €9,01 | €8,60 | 21,90K |
| 2026-07-14 | €9,00 | -1,10 % | €9,09 | €9,09 | €8,86 | 4,31K |
| 2026-07-13 | €9,10 | +4,24 % | €8,72 | €9,10 | €8,72 | 8,33K |
| 2026-07-10 | €8,73 | +0,11 % | €8,72 | €8,80 | €8,71 | 13,63K |
| 2026-07-09 | €8,72 | -0,80 % | €8,78 | €8,78 | €8,71 | 1,91K |
| 2026-07-08 | €8,79 | +0,11 % | €8,79 | €8,79 | €8,71 | 11,09K |
| 2026-07-07 | €8,78 | -0,34 % | €8,81 | €8,87 | €8,71 | 16,65K |
| 2026-07-06 | €8,81 | -0,34 % | €8,83 | €8,96 | €8,77 | 7,94K |
| 2026-07-03 | €8,84 | -0,90 % | €8,93 | €8,96 | €8,83 | 8,34K |
| 2026-07-02 | €8,92 | 0,00 % | €8,93 | €9,02 | €8,84 | 3,22K |
| 2026-07-01 | €8,92 | -1,44 % | €8,90 | €9,11 | €8,83 | 5,73K |
| 2026-06-30 | €9,05 | -1,63 % | €9,29 | €9,29 | €8,84 | 11,61K |
| 2026-06-29 | €9,20 | +3,25 % | €8,91 | €9,65 | €8,91 | 21,11K |
| 2026-06-26 | €8,91 | -1,00 % | €8,99 | €9,00 | €8,79 | 44,46K |
| 2026-06-25 | €9,00 | -1,96 % | €9,21 | €9,21 | €8,73 | 58,56K |
| 2026-06-24 | €9,18 | -0,54 % | €9,36 | €9,36 | €9,10 | 8,67K |
| 2026-06-23 | €9,23 | +1,43 % | €9,10 | €9,33 | €9,10 | 11,23K |
| 2026-06-22 | €9,10 | -1,30 % | €9,22 | €9,37 | €9,10 | 7,79K |
| 2026-06-19 | €9,22 | -1,91 % | €9,40 | €9,45 | €9,22 | 21,35K |
| 2026-06-18 | €9,40 | -0,63 % | €9,46 | €9,49 | €9,30 | 7,67K |
| 2026-06-17 | €9,46 | 0,00 % | €9,54 | €9,54 | €9,39 | 6,97K |
| 2026-06-16 | €9,46 | -3,57 % | €9,82 | €9,82 | €9,46 | 8,39K |
| 2026-06-15 | €9,81 | -1,70 % | €9,98 | €10,12 | €9,81 | 10,67K |
| 2026-06-12 | €9,98 | +0,30 % | €9,95 | €10,22 | €9,95 | 8,88K |
| 2026-06-11 | €9,95 | -1,68 % | €10,12 | €10,14 | €9,90 | 4,08K |
| 2026-06-10 | €10,12 | -3,98 % | €10,54 | €10,54 | €10,04 | 16,77K |
| 2026-06-09 | €10,54 | +2,53 % | €10,28 | €10,56 | €10,20 | 10,32K |
| 2026-06-08 | €10,28 | +0,98 % | €9,98 | €10,38 | €9,91 | 11,27K |
| 2026-06-05 | €10,18 | -3,42 % | €10,50 | €10,68 | €10,02 | 14,98K |
| 2026-06-04 | €10,54 | +1,74 % | €10,36 | €10,58 | €10,36 | 6,07K |
| 2026-06-03 | €10,36 | +0,19 % | €10,34 | €10,38 | €10,14 | 12,68K |
| 2026-06-02 | €10,34 | -1,15 % | €10,46 | €10,46 | €10,32 | 10,23K |
| 2026-06-01 | €10,46 | -2,24 % | €10,60 | €10,76 | €10,32 | 14,23K |
| 2026-05-29 | €10,70 | +2,10 % | €10,48 | €10,92 | €10,38 | 14,45K |
| 2026-05-28 | €10,48 | 0,00 % | €10,48 | €10,58 | €10,34 | 11,36K |